Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natura &Co Holding S.A. ADR (NY: NTCO )

6.570 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.790 5.920 5.720 5.860 657,680 +0.12(+2.09%)
Feb 27, 2023 5.740 5.870 5.700 5.740 597,101 +0.02(+0.35%)
Feb 24, 2023 5.760 5.805 5.605 5.720 835,496 -0.30(-4.98%)
Feb 23, 2023 6.010 6.060 5.860 6.020 1,279,921 +0.29(+5.06%)
Feb 22, 2023 5.800 5.910 5.635 5.730 790,339 -0.07(-1.21%)
Feb 21, 2023 5.760 5.875 5.725 5.800 199,368 -0.07(-1.19%)
Feb 17, 2023 5.830 5.890 5.740 5.870 334,706 +0.00(+0.00%)
Feb 16, 2023 5.700 5.910 5.620 5.870 627,723 +0.07(+1.21%)
Feb 15, 2023 5.550 5.820 5.550 5.800 770,143 +0.28(+5.07%)
Feb 14, 2023 5.550 5.605 5.440 5.520 467,353 -0.08(-1.43%)
Feb 13, 2023 5.590 5.730 5.590 5.600 689,464 +0.04(+0.72%)
Feb 10, 2023 5.680 5.775 5.515 5.560 1,098,738 +0.04(+0.72%)
Feb 09, 2023 5.560 5.680 5.440 5.520 756,435 -0.01(-0.18%)
Feb 08, 2023 5.440 5.610 5.440 5.530 758,707 +0.18(+3.36%)
Feb 07, 2023 5.410 5.470 5.280 5.350 850,024 -0.15(-2.73%)
Feb 06, 2023 5.430 5.540 5.385 5.500 1,001,017 +0.04(+0.73%)
Feb 03, 2023 5.480 5.605 5.390 5.460 726,399 -0.16(-2.85%)
Feb 02, 2023 5.720 5.810 5.540 5.620 663,025 +0.08(+1.44%)
Feb 01, 2023 5.620 5.660 5.440 5.540 992,356 -0.23(-3.99%)
Jan 31, 2023 5.765 5.855 5.620 5.770 1,145,038 +0.48(+9.07%)
Jan 30, 2023 5.440 5.580 5.265 5.290 1,657,808 +0.17(+3.32%)
Jan 27, 2023 5.050 5.133 5.020 5.120 285,903 -0.01(-0.19%)
Jan 26, 2023 5.060 5.140 4.975 5.130 377,190 -0.10(-1.91%)
Jan 25, 2023 5.120 5.330 5.070 5.230 503,327 -0.01(-0.19%)
Jan 24, 2023 5.030 5.260 5.020 5.240 804,215 +0.39(+8.04%)
Jan 23, 2023 4.760 4.890 4.750 4.850 270,428 +0.20(+4.30%)
Jan 20, 2023 4.650 4.800 4.595 4.650 913,110 -0.11(-2.31%)
Jan 19, 2023 4.760 4.805 4.660 4.760 602,463 +0.01(+0.21%)
Jan 18, 2023 4.940 5.025 4.750 4.750 564,138 -0.07(-1.45%)
Jan 17, 2023 4.830 4.860 4.760 4.820 564,008 -0.02(-0.41%)
Jan 13, 2023 4.760 4.990 4.760 4.840 743,028 -0.02(-0.41%)
Jan 12, 2023 4.790 4.945 4.690 4.860 565,460 -0.11(-2.21%)
Jan 11, 2023 4.780 4.980 4.750 4.970 491,765 +0.08(+1.64%)
Jan 10, 2023 4.650 4.950 4.630 4.890 852,043 +0.24(+5.16%)
Jan 09, 2023 4.650 4.760 4.600 4.650 481,733 -0.05(-1.06%)
Jan 06, 2023 4.610 4.700 4.440 4.700 769,271 +0.30(+6.82%)
Jan 05, 2023 4.070 4.430 4.040 4.400 793,769 +0.29(+7.06%)
Jan 04, 2023 3.790 4.130 3.790 4.110 495,099 +0.34(+9.02%)
Jan 03, 2023 3.980 4.040 3.720 3.770 1,574,230 -0.56(-12.93%)
Dec 30, 2022 4.380 4.380 4.290 4.330 135,578 -0.08(-1.81%)
Dec 29, 2022 4.370 4.450 4.295 4.410 318,141 +0.07(+1.61%)
Dec 28, 2022 4.190 4.380 4.170 4.340 587,975 +0.30(+7.43%)
Dec 27, 2022 4.110 4.140 4.010 4.040 574,227 -0.37(-8.39%)
Dec 23, 2022 4.450 4.520 4.320 4.410 477,056 +0.18(+4.26%)
Dec 22, 2022 4.300 4.370 4.115 4.230 342,004 -0.05(-1.17%)
Dec 21, 2022 4.150 4.330 4.100 4.280 524,107 +0.01(+0.23%)
Dec 20, 2022 4.240 4.500 4.090 4.270 1,275,679 +0.39(+10.05%)
Dec 19, 2022 3.690 3.910 3.610 3.880 723,954 +0.12(+3.19%)
Dec 16, 2022 3.780 3.805 3.679 3.760 745,900 -0.16(-4.08%)
Dec 15, 2022 3.970 4.110 3.870 3.920 521,376 -0.12(-2.97%)
Dec 14, 2022 3.980 4.095 3.905 4.040 756,766 -0.03(-0.74%)
Dec 13, 2022 4.340 4.380 4.045 4.070 612,332 -0.19(-4.46%)
Dec 12, 2022 4.250 4.295 4.080 4.260 651,912 -0.14(-3.18%)
Dec 09, 2022 4.450 4.500 4.365 4.400 471,414 -0.13(-2.87%)
Dec 08, 2022 4.630 4.655 4.470 4.530 488,577 -0.22(-4.63%)
Dec 07, 2022 4.760 4.830 4.630 4.750 741,497 +0.03(+0.64%)
Dec 06, 2022 4.600 4.745 4.519 4.720 584,521 +0.15(+3.28%)
Dec 05, 2022 4.650 4.680 4.510 4.570 622,091 -0.23(-4.79%)
Dec 02, 2022 4.540 4.820 4.535 4.800 1,019,189 +0.43(+9.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.